EMCS(EMCS)
EMCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $42.52 | $42.91 | $42.30 | $42.90 | 14 |
| 7/16/2026 | $44.14 | $44.17 | $43.71 | $43.71 | 5,400 |
| 7/15/2026 | $45.25 | $45.25 | $44.23 | $44.84 | 18,600 |
| 7/14/2026 | $45.05 | $45.12 | $45.02 | $45.12 | 500 |
| 7/13/2026 | $44.46 | $44.46 | $44.19 | $44.22 | 1,543 |
| 7/10/2026 | $45.95 | $46.06 | $45.95 | $46.06 | 1,507 |
| 7/9/2026 | $46.00 | $46.30 | $46.00 | $46.01 | 724 |
| 7/8/2026 | $45.25 | $45.76 | $44.83 | $45.76 | 52,129 |
| 7/7/2026 | $44.88 | $45.46 | $44.88 | $45.30 | 340,800 |
| 7/6/2026 | $45.63 | $46.15 | $45.63 | $45.88 | 765,900 |
| 7/2/2026 | $45.00 | $45.00 | $44.16 | $44.40 | 2,525 |
| 7/1/2026 | $45.64 | $45.73 | $45.37 | $45.37 | 743 |
| 6/30/2026 | $46.58 | $46.91 | $46.58 | $46.91 | 9,449 |
| 6/29/2026 | $45.96 | $46.10 | $45.96 | $46.10 | 400 |
| 6/26/2026 | $46.37 | $46.37 | $46.06 | $46.06 | 1,400 |
| 6/25/2026 | $46.79 | $46.79 | $46.52 | $46.67 | 1,100 |
| 6/24/2026 | $45.81 | $46.09 | $45.69 | $46.09 | 2,732 |
| 6/23/2026 | $46.22 | $46.22 | $46.11 | $46.11 | 300 |
| 6/22/2026 | $49.45 | $49.45 | $49.07 | $49.07 | 1,000 |
| 6/18/2026 | $48.73 | $48.73 | $48.73 | $48.73 | 101 |
| 6/17/2026 | $48.08 | $48.10 | $47.05 | $47.05 | 3,818 |
| 6/16/2026 | $47.34 | $47.38 | $46.97 | $46.97 | 400 |
| 6/15/2026 | $47.92 | $47.93 | $47.63 | $47.84 | 2,200 |
| 6/12/2026 | $46.05 | $46.48 | $46.05 | $46.29 | 1,600 |
| 6/11/2026 | $44.45 | $46.28 | $44.45 | $46.19 | 8,200 |
| 6/10/2026 | $44.48 | $45.24 | $44.06 | $44.06 | 5,806 |
| 6/9/2026 | $45.64 | $45.64 | $44.13 | $44.89 | 2,300 |
| 6/8/2026 | $45.06 | $45.06 | $44.77 | $44.77 | 1,614 |
| 6/5/2026 | $45.85 | $45.85 | $43.82 | $43.82 | 1,638 |
| 6/4/2026 | $46.48 | $47.41 | $46.46 | $47.24 | 3,369 |
| 6/3/2026 | $47.76 | $47.92 | $47.56 | $47.69 | 4,400 |
| 6/2/2026 | $47.94 | $48.33 | $47.94 | $48.27 | 3,600 |
| 6/1/2026 | $46.95 | $47.56 | $46.95 | $47.41 | 2,335 |
| 5/29/2026 | $46.35 | $46.36 | $46.12 | $46.13 | 600 |
| 5/28/2026 | $45.70 | $46.22 | $45.70 | $46.22 | 800 |
| 5/27/2026 | $46.31 | $46.31 | $45.90 | $46.05 | 1,600 |
| 5/26/2026 | $45.64 | $45.91 | $45.64 | $45.91 | 600 |
| 5/22/2026 | $44.15 | $44.15 | $43.94 | $43.94 | 900 |
| 5/21/2026 | $43.72 | $44.47 | $43.72 | $44.32 | 1,200 |
| 5/20/2026 | $43.98 | $43.98 | $43.98 | $43.98 | 230 |
| 5/19/2026 | $42.46 | $43.35 | $42.46 | $43.04 | 500 |
| 5/18/2026 | $43.78 | $43.78 | $43.14 | $43.40 | 634 |
| 5/15/2026 | $43.56 | $43.56 | $43.15 | $43.32 | 800 |
| 5/14/2026 | $44.87 | $45.00 | $44.85 | $44.90 | 828 |
| 5/13/2026 | $44.81 | $44.83 | $44.75 | $44.83 | 1,518 |
| 5/12/2026 | $43.93 | $44.02 | $43.73 | $43.73 | 400 |
| 5/11/2026 | $45.57 | $45.57 | $45.31 | $45.38 | 1,649 |
| 5/8/2026 | $45.19 | $45.50 | $45.15 | $45.49 | 5,000 |
| 5/7/2026 | $44.55 | $44.78 | $44.19 | $44.23 | 2,623 |
| 5/6/2026 | $44.79 | $44.79 | $44.79 | $44.79 | 200 |
| 5/5/2026 | $43.02 | $43.32 | $43.02 | $43.16 | 1,722 |
| 5/4/2026 | $42.15 | $42.15 | $41.99 | $42.15 | 2,904 |
| 5/1/2026 | $42.50 | $42.50 | $42.08 | $42.16 | 1,500 |
| 4/30/2026 | $41.50 | $42.13 | $41.48 | $42.13 | 1,119 |
| 4/29/2026 | $41.17 | $41.33 | $41.17 | $41.17 | 5,500 |
| 4/28/2026 | $41.27 | $41.34 | $41.25 | $41.25 | 700 |
| 4/27/2026 | $42.13 | $42.13 | $41.79 | $41.80 | 2,700 |
| 4/24/2026 | $41.54 | $41.89 | $41.51 | $41.80 | 2,100 |
| 4/23/2026 | $41.31 | $41.31 | $40.82 | $40.82 | 2,612 |
| 4/22/2026 | $41.36 | $41.50 | $41.36 | $41.50 | 119 |
| 4/21/2026 | $41.58 | $41.58 | $40.79 | $40.79 | 133 |
| 4/20/2026 | $41.59 | $41.59 | $41.46 | $41.46 | 551 |